Aenza S.A.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.670	0.670	0.660	0.670	0.670	7,375
2023-03-06	0.680	0.680	0.670	0.670	0.670	29,845
2023-03-03	0.650	0.750	0.650	0.650	0.650	2,714
2023-03-02	0.650	0.690	0.650	0.650	0.650	8,972
2023-03-01	0.650	0.760	0.650	0.650	0.650	146
2023-02-28	0.650	0.750	0.650	0.650	0.650	464
2023-02-24	0.650	0.750	0.650	0.650	0.650	17
2023-02-23	0.710	0.710	0.650	0.650	0.650	37,978
2023-02-22	0.730	0.730	0.730	0.730	0.730	105,000
2023-02-20	0.790	0.790	0.720	0.790	0.790	121
2023-02-17	0.790	0.790	0.770	0.790	0.790	8,714
2023-02-16	0.790	0.790	0.770	0.790	0.790	4,000
2023-02-15	0.790	0.790	0.730	0.790	0.790	2,000
2023-02-13	0.790	0.800	0.790	0.790	0.790	154,022
2023-02-10	0.760	0.770	0.730	0.760	0.760	94
2023-02-08	0.740	0.760	0.740	0.760	0.760	144,206
2023-02-02	0.740	0.740	0.740	0.740	0.740	16,078
2023-02-01	0.720	0.770	0.720	0.720	0.720	298
2023-01-30	0.720	0.720	0.720	0.720	0.720	40,306
2023-01-27	0.720	0.720	0.720	0.720	0.720	11,153
2023-01-25	0.750	0.750	0.750	0.750	0.750	132,669
2023-01-24	0.780	0.780	0.780	0.780	0.780	13,242
2023-01-23	0.760	0.790	0.760	0.760	0.760	15,393
2023-01-20	0.760	0.760	0.760	0.760	0.760	30,137
2023-01-19	0.760	0.760	0.750	0.750	0.750	66,498
2023-01-18	0.800	0.800	0.780	0.800	0.800	151,848
2023-01-17	0.780	0.810	0.780	0.800	0.800	5,222,127
2023-01-13	0.800	0.800	0.780	0.800	0.800	1,500
2023-01-12	0.810	0.810	0.800	0.800	0.800	93,857
2023-01-11	0.800	0.810	0.800	0.800	0.800	126,051
2023-01-10	0.810	0.810	0.800	0.800	0.800	24,109
2023-01-09	0.850	0.850	0.800	0.800	0.800	58,456
2023-01-06	0.850	0.850	0.850	0.850	0.850	49,656
2023-01-05	0.840	0.860	0.840	0.850	0.850	150,031
2023-01-04	0.840	0.840	0.840	0.840	0.840	26,762
2023-01-03	0.800	0.840	0.800	0.840	0.840	2,212,013
2023-01-02	0.830	0.840	0.800	0.830	0.830	5,967
2022-12-30	0.810	0.830	0.810	0.830	0.830	4,182,813
2022-12-29	0.790	0.790	0.790	0.790	0.790	92,580
2022-12-28	0.770	0.770	0.770	0.770	0.770	13,405
2022-12-27	0.730	0.770	0.730	0.770	0.770	136,518
2022-12-23	0.720	0.720	0.720	0.720	0.720	25,999
2022-12-22	0.760	0.760	0.700	0.760	0.760	12,555
2022-12-21	0.740	0.760	0.740	0.760	0.760	97,524
2022-12-19	0.740	0.750	0.740	0.740	0.740	229,639
2022-12-16	0.700	0.740	0.700	0.740	0.740	85,670
2022-12-15	0.700	0.700	0.680	0.700	0.700	206,396
2022-12-14	0.630	0.680	0.630	0.680	0.680	188,685
2022-12-13	0.600	0.680	0.600	0.600	0.600	5,000
2022-12-12	0.600	0.750	0.600	0.600	0.600	6,100
2022-12-07	0.630	0.630	0.600	0.600	0.600	112,012
2022-12-06	0.700	0.700	0.650	0.650	0.650	216,156
2022-12-05	0.670	0.670	0.660	0.660	0.660	539,375
2022-12-02	0.650	0.700	0.650	0.700	0.700	193,147
2022-12-01	0.650	0.650	0.620	0.630	0.630	189,674
2022-11-30	0.620	0.620	0.600	0.600	0.600	1,105,172
2022-11-29	0.600	0.660	0.600	0.620	0.620	796,428
2022-11-28	0.750	0.750	0.600	0.600	0.600	80,341
2022-11-25	0.750	0.750	0.740	0.750	0.750	12,874
2022-11-23	0.750	0.770	0.720	0.750	0.750	17,150

← NewerPage 14 of 19 · 1,084 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PEN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.